Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
17.956,53 +60,03 (+0,34%) Euro Stoxx 50
4.913,95 +23,34 (+0,48%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.310,30 +0,70 (+0,03%) EUR/USD
1,0752 +0,0024 (+0,23%) Bitcoin EUR
55.311,84 +1.612,98 (+3,00%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:230.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00230000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,007 | 0 | 50.00% |
| TSLA240510C00230000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,560 | 0 | 25.00% |
| TSLA240517C00230000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 25.00% |
| TSLA240524C00230000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 25.00% |
| TSLA240531C00230000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 25.00% |
| TSLA240607C00230000 | 2024-05-02 3:55PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| TSLA240621C00230000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,514 | 0 | 12.50% |
| TSLA240719C00230000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 3.64 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| TSLA240816C00230000 | 2024-05-02 3:47PM EDT | 2024-08-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| TSLA240920C00230000 | 2024-05-02 3:51PM EDT | 2024-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| TSLA241018C00230000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TSLA241115C00230000 | 2024-05-02 2:53PM EDT | 2024-11-15 | 13.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TSLA241220C00230000 | 2024-05-02 1:01PM EDT | 2024-12-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TSLA250117C00230000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TSLA250321C00230000 | 2024-05-02 12:30PM EDT | 2025-03-21 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA250620C00230000 | 2024-05-02 3:36PM EDT | 2025-06-20 | 26.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA250919C00230000 | 2024-05-02 10:19AM EDT | 2025-09-19 | 30.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA251219C00230000 | 2024-05-02 9:58AM EDT | 2025-12-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA260116C00230000 | 2024-05-02 1:33PM EDT | 2026-01-16 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA260618C00230000 | 2024-05-02 10:26AM EDT | 2026-06-18 | 44.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA261218C00230000 | 2024-05-02 10:35AM EDT | 2026-12-18 | 52.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00230000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 45.55 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TSLA240510P00230000 | 2024-05-01 3:22PM EDT | 2024-05-10 | 46.60 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TSLA240517P00230000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240524P00230000 | 2024-04-30 3:07PM EDT | 2024-05-24 | 46.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240531P00230000 | 2024-05-02 12:10PM EDT | 2024-05-31 | 50.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240621P00230000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 53.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240719P00230000 | 2024-05-02 9:59AM EDT | 2024-07-19 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00230000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00230000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241018P00230000 | 2024-04-30 11:08AM EDT | 2024-10-18 | 53.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00230000 | 2024-05-01 9:35AM EDT | 2024-11-15 | 56.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA241220P00230000 | 2024-05-01 3:00PM EDT | 2024-12-20 | 54.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00230000 | 2024-05-02 1:39PM EDT | 2025-01-17 | 59.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA250321P00230000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 68.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA250620P00230000 | 2024-04-30 11:41AM EDT | 2025-06-20 | 63.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00230000 | 2024-04-30 1:19PM EDT | 2025-09-19 | 66.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00230000 | 2024-04-30 10:52AM EDT | 2025-12-19 | 68.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA260116P00230000 | 2024-05-02 12:33PM EDT | 2026-01-16 | 72.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA260618P00230000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 74.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA261218P00230000 | 2024-05-02 2:33PM EDT | 2026-12-18 | 79.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
